正海磁材 sz.300224
13.13
+3.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.16 | 15.44 | 15.02 | 15.10 | -1.37% | 6.56 | 5.19% |
| 2025-07-21 | 15.11 | 15.49 | 15.00 | 15.31 | +0.92% | 7.15 | 5.62% |
| 2025-07-18 | 14.84 | 15.67 | 14.76 | 15.17 | +2.22% | 9.76 | 7.70% |
| 2025-07-17 | 14.69 | 14.96 | 14.54 | 14.84 | +0.34% | 4.56 | 3.70% |
| 2025-07-16 | 15.06 | 15.13 | 14.75 | 14.79 | -1.14% | 5.15 | 4.16% |
| 2025-07-15 | 15.02 | 15.48 | 14.84 | 14.96 | -0.99% | 7.75 | 6.15% |
| 2025-07-14 | 15.59 | 15.88 | 15.07 | 15.11 | -2.07% | 12.02 | 9.42% |
| 2025-07-11 | 14.85 | 15.98 | 14.68 | 15.43 | +6.49% | 19.49 | 15.34% |
| 2025-07-10 | 14.22 | 14.49 | 13.92 | 14.49 | +4.32% | 10.50 | 8.85% |
| 2025-07-09 | 14.08 | 14.18 | 13.82 | 13.89 | -2.32% | 4.09 | 3.51% |
| 2025-07-08 | 13.67 | 14.33 | 13.67 | 14.22 | +3.42% | 7.13 | 6.06% |
| 2025-07-07 | 13.46 | 13.83 | 13.42 | 13.75 | +1.70% | 2.79 | 2.45% |
| 2025-07-04 | 13.80 | 13.83 | 13.49 | 13.52 | -2.45% | 3.38 | 2.99% |
| 2025-07-03 | 13.74 | 13.91 | 13.63 | 13.86 | +0.29% | 3.27 | 2.85% |
| 2025-07-02 | 13.87 | 14.16 | 13.73 | 13.82 | -1.07% | 4.56 | 3.93% |
| 2025-07-01 | 14.10 | 14.10 | 13.68 | 13.97 | -1.27% | 4.95 | 4.29% |
| 2025-06-30 | 13.76 | 14.30 | 13.58 | 14.15 | +3.82% | 8.00 | 6.88% |
| 2025-06-27 | 13.61 | 13.87 | 13.57 | 13.63 | +1.11% | 4.57 | 4.00% |
| 2025-06-26 | 13.67 | 13.74 | 13.43 | 13.48 | -1.96% | 3.59 | 3.17% |
| 2025-06-25 | 13.64 | 13.79 | 13.57 | 13.75 | +0.44% | 3.89 | 3.42% |